Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6003 0.6498 0.5999 0.6400 17,111 +0.02(+3.23%)
Sep 29, 2021 0.6491 0.6500 0.6200 0.6200 4,845 -0.03(-4.62%)
Sep 28, 2021 0.6595 0.6595 0.6080 0.6500 10,484 +0.01(+1.09%)
Sep 27, 2021 0.6630 0.6630 0.5500 0.6430 45,774 -0.02(-2.58%)
Sep 24, 2021 0.6600 0.6799 0.6600 0.6600 8,586 +0.00(+0.00%)
Sep 23, 2021 0.7000 0.7000 0.6600 0.6600 14,459 -0.04(-5.71%)
Sep 22, 2021 0.6700 0.7000 0.6700 0.7000 29,675 +0.03(+4.87%)
Sep 21, 2021 0.6250 0.6900 0.6250 0.6675 1,853 +0.02(+2.60%)
Sep 20, 2021 0.6900 0.6900 0.6212 0.6506 12,012 +0.00(+0.09%)
Sep 17, 2021 0.6486 0.7000 0.6050 0.6500 107,032 +0.02(+3.14%)
Sep 16, 2021 0.6400 0.6793 0.6200 0.6302 37,421 -0.02(-3.77%)
Sep 15, 2021 0.6450 0.6800 0.6300 0.6549 18,777 +0.04(+6.45%)
Sep 14, 2021 0.6650 0.6800 0.6152 0.6152 139,491 -0.02(-3.88%)
Sep 13, 2021 0.6100 0.6776 0.5800 0.6400 266,522 +0.02(+3.23%)
Sep 10, 2021 0.5800 0.6200 0.5800 0.6200 200,370 +0.02(+3.37%)
Sep 09, 2021 0.6100 0.6100 0.5700 0.5998 35,745 +0.00(+0.02%)
Sep 08, 2021 0.6100 0.6100 0.5534 0.5997 28,009 -0.00(-0.05%)
Sep 07, 2021 0.5600 0.6100 0.5600 0.6000 48,606 +0.00(+0.00%)
Sep 03, 2021 0.6200 0.6200 0.5700 0.6000 22,114 +0.02(+3.31%)
Sep 02, 2021 0.6100 0.6200 0.5808 0.5808 53,738 -0.02(-3.20%)
Sep 01, 2021 0.5250 0.6000 0.5250 0.6000 61,030 +0.04(+7.14%)
Aug 31, 2021 0.5550 0.5800 0.5300 0.5600 56,695 -0.02(-3.45%)
Aug 30, 2021 0.5300 0.5800 0.5300 0.5800 8,291 +0.04(+7.41%)
Aug 27, 2021 0.5400 0.5596 0.5400 0.5400 13,294 +0.00(+0.00%)
Aug 26, 2021 0.5220 0.5400 0.5220 0.5400 2,252 -0.02(-3.50%)
Aug 25, 2021 0.5200 0.5600 0.5200 0.5596 31,295 +0.04(+7.62%)
Aug 24, 2021 0.5400 0.5400 0.4701 0.5200 133,762 -0.03(-4.59%)
Aug 23, 2021 0.5450 0.5475 0.5253 0.5450 24,531 -0.01(-1.80%)
Aug 20, 2021 0.5773 0.5773 0.5108 0.5550 87,200 +0.01(+0.91%)
Aug 19, 2021 0.5550 0.5575 0.5300 0.5500 56,856 -0.01(-1.35%)
Aug 18, 2021 0.5550 0.5600 0.5550 0.5575 10,235 +0.00(+0.45%)
Aug 17, 2021 0.5700 0.5700 0.5500 0.5550 14,554 -0.01(-2.63%)
Aug 16, 2021 0.5800 0.5800 0.5300 0.5700 64,853 -0.01(-1.72%)
Aug 12, 2021 0.5800 0.5800 0.5800 30 -0.01(-1.69%)
Aug 11, 2021 0.5700 0.6000 0.5500 0.5900 13,747 +0.01(+2.25%)
Aug 10, 2021 0.5720 0.5900 0.5540 0.5770 5,474 -0.01(-2.20%)
Aug 09, 2021 0.5700 0.6090 0.5005 0.5900 153,162 +0.02(+3.51%)
Aug 06, 2021 0.5800 0.5800 0.5700 0.5700 7,956 -0.03(-4.20%)
Aug 05, 2021 0.5800 0.6095 0.5800 0.5950 2,573 +0.02(+2.73%)
Aug 04, 2021 0.5759 0.6100 0.5500 0.5792 15,927 +0.01(+1.44%)
Aug 03, 2021 0.5700 0.5750 0.5700 0.5710 2,500 -0.01(-1.55%)
Aug 02, 2021 0.5800 0.5800 0.5800 0.5800 1,066 +0.00(+0.00%)
Jul 30, 2021 0.5507 0.6000 0.5507 0.5800 11,415 -0.03(-4.92%)
Jul 29, 2021 0.5500 0.6100 0.5500 0.6100 2,906 +0.01(+1.73%)
Jul 28, 2021 0.5951 0.6100 0.5807 0.5996 1,305 -0.02(-3.18%)
Jul 27, 2021 0.5807 0.6200 0.5800 0.6193 7,001 -0.00(-0.11%)
Jul 26, 2021 0.6100 0.6200 0.5550 0.6200 49,268 +0.02(+3.33%)
Jul 23, 2021 0.5600 0.6100 0.5600 0.6000 23,352 +0.00(+0.42%)
Jul 22, 2021 0.5975 0.5975 0.5975 0.5975 8,000 -0.00(-0.42%)
Jul 21, 2021 0.5600 0.6310 0.5500 0.6000 3,309 -0.01(-1.80%)
Jul 20, 2021 0.6000 0.6310 0.6000 0.6110 26,618 +0.01(+2.26%)
Jul 19, 2021 0.5900 0.5975 0.5612 0.5975 5,550 -0.00(-0.42%)
Jul 16, 2021 0.6000 0.6000 0.5505 0.6000 5,100 +0.00(+0.00%)
Jul 15, 2021 0.5110 0.6000 0.5110 0.6000 40,139 +0.00(+0.00%)
Jul 14, 2021 0.5700 0.6150 0.4100 0.6000 261,253 +0.03(+5.26%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5700 7,600 -0.02(-3.39%)
Jul 12, 2021 0.6100 0.6200 0.5900 0.5900 104,749 -0.03(-4.84%)
Jul 09, 2021 0.6200 0.6300 0.6100 0.6200 5,201 +0.00(+0.00%)
Jul 08, 2021 0.6300 0.6300 0.6100 0.6200 13,008 +0.01(+1.64%)
Jul 07, 2021 0.6205 0.6309 0.6100 0.6100 19,500 +0.00(+0.00%)
Jul 06, 2021 0.6500 0.6500 0.6000 0.6100 28,782 +0.01(+1.30%)
Jul 02, 2021 0.5903 0.6275 0.5900 0.6022 45,605 -0.03(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.